Quest Diagnostics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	98.020	98.280	97.320	97.620	80.572	874,821
2017-04-03	97.850	98.360	97.610	98.010	80.894	772,796
2017-03-31	98.090	98.370	97.840	98.190	80.671	783,022
2017-03-30	98.200	98.570	98.000	98.370	80.819	449,120
2017-03-29	98.620	98.650	98.120	98.220	80.696	500,402
2017-03-28	98.510	99.040	97.750	98.840	81.205	727,886
2017-03-27	98.060	98.820	97.490	98.640	81.041	807,649
2017-03-24	98.390	99.210	98.270	98.700	81.090	884,005
2017-03-23	98.460	99.360	98.100	98.270	80.737	685,838
2017-03-22	98.640	98.790	97.985	98.570	80.983	876,562
2017-03-21	99.360	99.770	98.020	98.430	80.868	1,125,039
2017-03-20	99.340	99.460	98.870	99.170	81.476	576,100
2017-03-17	98.830	99.340	98.760	99.060	81.386	1,547,776
2017-03-16	99.820	100.00	98.400	98.720	81.107	1,083,780
2017-03-15	98.870	99.835	98.540	99.740	81.945	909,718
2017-03-14	99.000	99.455	98.190	98.660	81.057	829,142
2017-03-13	98.940	98.970	98.130	98.790	81.164	612,159
2017-03-10	98.130	98.960	98.020	98.780	81.156	549,082
2017-03-09	98.010	98.600	97.600	98.200	80.679	507,815
2017-03-08	97.950	98.570	97.820	97.920	80.449	601,208
2017-03-07	97.950	98.590	97.550	98.170	80.655	689,678
2017-03-06	98.060	98.600	97.780	98.370	80.819	688,615
2017-03-03	98.290	98.650	98.000	98.520	80.942	510,090
2017-03-02	98.250	98.605	97.846	98.270	80.737	608,841
2017-03-01	97.770	98.750	97.480	98.400	80.844	836,951
2017-02-28	97.200	97.830	97.125	97.440	80.055	694,944
2017-02-27	97.390	97.610	97.150	97.470	80.080	516,491
2017-02-24	95.720	97.345	95.490	97.310	79.948	807,147
2017-02-23	95.700	96.080	95.270	95.610	78.552	705,238
2017-02-22	95.540	95.960	95.340	95.600	78.543	781,738
2017-02-21	95.480	96.230	95.360	95.870	78.765	638,271
2017-02-17	94.800	95.660	94.560	95.640	78.576	978,685
2017-02-16	95.580	96.450	94.900	95.300	78.297	761,688
2017-02-15	94.260	95.510	94.260	95.390	78.371	1,077,407
2017-02-14	93.760	94.670	93.760	94.610	77.730	766,077
2017-02-13	93.610	94.090	93.610	93.960	77.196	650,609
2017-02-10	93.840	94.220	93.450	93.560	76.867	878,015
2017-02-09	93.070	94.030	92.730	93.770	77.040	760,070
2017-02-08	92.590	93.260	92.320	93.050	76.448	623,835
2017-02-07	92.610	92.960	92.090	92.620	76.095	817,514
2017-02-06	93.290	93.290	92.360	92.780	76.226	743,704
2017-02-03	92.950	93.430	92.390	93.310	76.662	746,131
2017-02-02	92.300	92.990	91.930	92.480	75.980	1,050,358
2017-02-01	92.130	92.600	91.960	92.550	76.037	1,266,726
2017-01-31	90.680	91.950	90.240	91.920	75.520	1,384,275
2017-01-30	92.570	92.570	90.130	90.540	74.386	1,093,807
2017-01-27	93.520	93.580	92.150	92.720	76.177	1,374,688
2017-01-26	91.610	95.140	90.555	92.890	76.317	1,672,378
2017-01-25	91.450	92.437	91.380	91.880	75.487	1,008,023
2017-01-24	91.420	91.450	90.910	91.340	75.043	929,135
2017-01-23	91.050	91.210	90.500	91.070	74.822	1,207,771
2017-01-20	91.660	91.785	90.470	91.000	74.764	1,167,722
2017-01-19	92.710	93.030	91.460	91.530	75.199	1,257,924
2017-01-18	92.710	93.370	92.150	92.960	76.374	804,058
2017-01-17	92.590	92.660	91.690	92.260	75.799	768,273
2017-01-13	93.290	93.680	92.430	92.700	76.161	663,245
2017-01-12	92.940	93.180	92.350	93.120	76.506	686,142
2017-01-11	93.080	93.840	92.440	93.270	76.629	720,506
2017-01-10	92.260	93.060	91.790	93.000	76.407	1,038,595
2017-01-09	92.060	92.680	91.580	92.430	75.939	954,827

← NewerPage 41 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-06-21	2:1
2001-06-01	2:1

Dividends

Ex-date	Amount
2026-10-06	0.8600 USD
2026-07-08	0.8600 USD
2026-04-06	0.8600 USD
2026-01-13	0.8000 USD
2025-10-03	0.8000 USD
2025-07-07	0.8000 USD
2025-04-07	0.8000 USD
2025-01-14	0.7500 USD
2024-10-04	0.7500 USD
2024-07-08	0.7500 USD
2024-04-05	0.7500 USD
2024-01-16	0.7100 USD
2023-10-05	0.7100 USD
2023-07-10	0.7100 USD
2023-04-06	0.7100 USD
2023-01-17	0.6600 USD
2022-10-03	0.6600 USD
2022-07-05	0.6600 USD
2022-06-03	0.6600 USD
2022-04-05	0.6600 USD
2022-01-18	0.6200 USD
2021-10-04	0.6200 USD
2021-07-06	0.6200 USD
2021-04-06	0.6200 USD
2021-01-19	0.5600 USD
2020-10-05	0.5600 USD
2020-07-07	0.5600 USD
2020-04-06	0.5600 USD
2020-01-13	0.5300 USD
2019-10-03	0.5300 USD
2019-07-05	0.5300 USD
2019-04-05	0.5300 USD
2019-01-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.